Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2015 | 100.41 | 101.55 | 99.43 | 100.78 | 352,909 | +0.69(+0.69%) |
Jul 30, 2015 | 100.43 | 101.08 | 98.75 | 100.10 | 291,114 | -0.75(-0.74%) |
Jul 29, 2015 | 98.49 | 101.26 | 98.26 | 100.84 | 480,144 | +2.25(+2.28%) |
Jul 28, 2015 | 97.19 | 98.70 | 96.37 | 98.59 | 348,454 | +2.24(+2.33%) |
Jul 27, 2015 | 95.87 | 96.61 | 94.85 | 96.35 | 236,577 | +0.18(+0.19%) |
Jul 24, 2015 | 98.66 | 99.16 | 95.89 | 96.17 | 290,682 | -2.40(-2.44%) |
Jul 23, 2015 | 98.73 | 100.42 | 98.00 | 98.58 | 256,277 | +0.12(+0.12%) |
Jul 22, 2015 | 98.68 | 98.84 | 97.82 | 98.46 | 270,458 | -0.65(-0.66%) |
Jul 21, 2015 | 99.86 | 99.98 | 98.24 | 99.11 | 288,257 | -0.61(-0.61%) |
Jul 20, 2015 | 100.52 | 100.65 | 99.46 | 99.72 | 211,879 | -0.39(-0.39%) |
Jul 17, 2015 | 100.74 | 100.98 | 99.59 | 100.10 | 220,007 | -0.83(-0.83%) |
Jul 16, 2015 | 100.21 | 100.96 | 99.25 | 100.94 | 290,434 | +1.59(+1.60%) |
Jul 15, 2015 | 100.29 | 100.49 | 98.72 | 99.35 | 224,100 | -1.18(-1.17%) |
Jul 14, 2015 | 99.55 | 100.73 | 98.73 | 100.53 | 330,475 | +0.77(+0.77%) |
Jul 13, 2015 | 98.83 | 100.25 | 98.83 | 99.75 | 291,970 | +1.75(+1.79%) |
Jul 10, 2015 | 97.86 | 98.61 | 97.25 | 98.00 | 248,934 | +1.36(+1.40%) |
Jul 09, 2015 | 97.32 | 97.83 | 96.52 | 96.64 | 181,991 | +0.57(+0.59%) |
Jul 08, 2015 | 97.12 | 97.64 | 95.54 | 96.08 | 474,284 | -2.05(-2.09%) |
Jul 07, 2015 | 97.38 | 98.35 | 96.00 | 98.13 | 330,690 | +0.91(+0.94%) |
Jul 06, 2015 | 96.03 | 97.67 | 95.84 | 97.22 | 370,569 | +0.16(+0.17%) |
Jul 02, 2015 | 98.26 | 97.06 | 97.06 | 97.06 | 288,683 | -0.62(-0.63%) |
Jul 01, 2015 | 97.49 | 98.24 | 96.93 | 97.67 | 403,455 | +1.03(+1.07%) |
Jun 30, 2015 | 97.49 | 97.49 | 95.61 | 96.64 | 554,849 | +0.12(+0.12%) |
Jun 29, 2015 | 97.61 | 97.95 | 96.35 | 96.52 | 337,307 | -2.05(-2.08%) |
Jun 26, 2015 | 99.74 | 100.04 | 98.46 | 98.58 | 568,783 | -1.16(-1.16%) |
Jun 25, 2015 | 100.17 | 100.50 | 99.35 | 99.74 | 278,870 | -0.07(-0.07%) |
Jun 24, 2015 | 102.36 | 102.36 | 99.73 | 99.80 | 297,033 | -2.60(-2.54%) |
Jun 23, 2015 | 101.19 | 102.47 | 99.92 | 102.41 | 499,791 | +1.10(+1.08%) |
Jun 22, 2015 | 101.31 | 101.39 | 100.16 | 101.31 | 305,735 | +0.50(+0.49%) |
Jun 19, 2015 | 101.01 | 101.81 | 100.80 | 100.81 | 380,610 | -0.46(-0.46%) |
Jun 18, 2015 | 101.02 | 101.98 | 100.83 | 101.27 | 389,473 | +0.34(+0.34%) |
Jun 17, 2015 | 100.43 | 101.27 | 99.61 | 100.93 | 332,476 | +0.62(+0.62%) |
Jun 16, 2015 | 100.29 | 101.38 | 99.86 | 100.31 | 342,136 | +0.14(+0.14%) |
Jun 15, 2015 | 100.52 | 101.13 | 99.14 | 100.17 | 391,625 | -1.23(-1.21%) |
Jun 12, 2015 | 100.89 | 101.64 | 100.76 | 101.40 | 339,153 | -0.34(-0.34%) |
Jun 11, 2015 | 101.99 | 102.64 | 101.38 | 101.74 | 657,338 | -0.19(-0.19%) |
Jun 10, 2015 | 101.43 | 102.98 | 101.19 | 101.93 | 467,364 | +1.12(+1.12%) |
Jun 09, 2015 | 102.22 | 102.22 | 100.70 | 100.81 | 293,059 | -1.26(-1.24%) |
Jun 08, 2015 | 102.80 | 103.00 | 101.71 | 102.07 | 247,187 | -0.65(-0.63%) |
Jun 05, 2015 | 102.16 | 102.78 | 101.05 | 102.72 | 259,791 | +0.25(+0.24%) |
Jun 04, 2015 | 103.95 | 104.64 | 101.40 | 102.47 | 296,104 | -2.06(-1.97%) |
Jun 03, 2015 | 105.20 | 106.02 | 104.16 | 104.53 | 294,499 | -0.13(-0.12%) |
Jun 02, 2015 | 103.44 | 106.03 | 103.44 | 104.66 | 383,364 | +0.17(+0.16%) |
Jun 01, 2015 | 107.23 | 107.23 | 103.98 | 104.49 | 666,427 | -1.94(-1.82%) |
May 29, 2015 | 105.97 | 106.77 | 104.59 | 106.43 | 469,126 | +0.50(+0.47%) |
May 28, 2015 | 105.97 | 106.58 | 105.19 | 105.93 | 296,254 | -0.43(-0.40%) |
May 27, 2015 | 104.72 | 106.64 | 104.17 | 106.36 | 306,572 | +1.70(+1.62%) |
May 26, 2015 | 104.54 | 105.00 | 104.29 | 104.66 | 440,896 | -0.45(-0.43%) |
May 22, 2015 | 104.80 | 105.12 | 105.12 | 105.12 | 305,409 | -0.23(-0.22%) |
May 21, 2015 | 105.00 | 105.82 | 104.47 | 105.35 | 283,128 | +0.86(+0.82%) |
May 20, 2015 | 103.66 | 104.90 | 102.60 | 104.49 | 401,165 | +1.40(+1.36%) |
May 19, 2015 | 102.67 | 103.94 | 102.37 | 103.09 | 462,391 | -2.58(-2.44%) |
May 18, 2015 | 104.81 | 105.86 | 104.38 | 105.66 | 254,927 | +0.51(+0.49%) |
May 15, 2015 | 106.14 | 106.36 | 104.85 | 105.15 | 301,109 | -1.07(-1.01%) |
May 14, 2015 | 105.19 | 106.71 | 105.11 | 106.22 | 362,246 | +1.33(+1.27%) |
May 13, 2015 | 104.07 | 105.30 | 103.54 | 104.89 | 519,427 | +1.64(+1.59%) |
May 12, 2015 | 102.69 | 103.96 | 102.14 | 103.24 | 589,754 | -0.24(-0.23%) |
May 11, 2015 | 101.43 | 104.29 | 101.39 | 103.48 | 743,426 | +1.88(+1.85%) |
May 08, 2015 | 103.88 | 104.86 | 100.02 | 101.60 | 1,504,064 | -4.09(-3.87%) |
May 07, 2015 | 110.21 | 110.21 | 103.11 | 105.69 | 1,563,538 | -8.73(-7.63%) |
May 06, 2015 | 114.93 | 115.43 | 113.73 | 114.42 | 343,568 | -0.12(-0.10%) |
May 05, 2015 | 116.30 | 116.50 | 114.37 | 114.53 | 351,618 | -1.53(-1.32%) |
May 04, 2015 | 114.34 | 116.56 | 113.01 | 116.07 | 271,648 | +1.45(+1.27%) |